Zhejiang Zhe Kuang Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 19.780 | 20.000 | 19.660 | 19.860 | 19.385 | 376,200 |
| 2024-07-29 | 20.420 | 20.420 | 19.760 | 19.930 | 19.454 | 727,832 |
| 2024-07-26 | 19.640 | 20.280 | 19.560 | 20.120 | 19.639 | 996,000 |
| 2024-07-25 | 19.270 | 19.710 | 19.050 | 19.420 | 18.956 | 416,700 |
| 2024-07-24 | 19.470 | 19.510 | 19.090 | 19.270 | 18.809 | 469,268 |
| 2024-07-23 | 20.080 | 20.130 | 19.400 | 19.430 | 18.966 | 591,720 |
| 2024-07-22 | 19.760 | 20.150 | 19.740 | 20.000 | 19.522 | 641,200 |
| 2024-07-19 | 19.470 | 19.870 | 19.400 | 19.760 | 19.288 | 382,500 |
| 2024-07-18 | 19.430 | 19.720 | 19.050 | 19.600 | 19.132 | 534,000 |
| 2024-07-17 | 19.500 | 19.750 | 19.310 | 19.420 | 18.956 | 457,500 |
| 2024-07-16 | 19.920 | 19.920 | 19.330 | 19.590 | 19.122 | 487,700 |
| 2024-07-15 | 20.010 | 20.240 | 19.500 | 19.680 | 19.210 | 595,700 |
| 2024-07-12 | 20.400 | 20.520 | 20.000 | 20.150 | 19.668 | 558,600 |
| 2024-07-11 | 20.100 | 20.370 | 19.950 | 20.360 | 19.873 | 938,500 |
| 2024-07-10 | 19.820 | 20.230 | 19.730 | 19.840 | 19.366 | 754,000 |
| 2024-07-09 | 19.880 | 20.000 | 19.150 | 19.890 | 19.415 | 900,800 |
| 2024-07-08 | 20.560 | 20.740 | 19.730 | 19.890 | 19.415 | 737,200 |
| 2024-07-05 | 20.090 | 20.600 | 19.810 | 20.580 | 20.088 | 692,400 |
| 2024-07-04 | 20.710 | 20.780 | 19.890 | 20.090 | 19.610 | 732,300 |
| 2024-07-03 | 20.610 | 20.790 | 19.860 | 20.720 | 20.225 | 827,700 |
| 2024-07-02 | 20.500 | 20.830 | 20.410 | 20.600 | 20.108 | 680,800 |
| 2024-07-01 | 20.750 | 20.860 | 20.180 | 20.490 | 20.000 | 823,900 |
| 2024-06-28 | 20.450 | 21.110 | 20.370 | 20.760 | 20.264 | 600,000 |
| 2024-06-27 | 20.730 | 21.110 | 20.420 | 20.450 | 19.961 | 600,000 |
| 2024-06-26 | 19.970 | 20.740 | 19.750 | 20.740 | 20.244 | 748,000 |
| 2024-06-25 | 19.810 | 20.440 | 19.620 | 19.980 | 19.502 | 968,900 |
| 2024-06-24 | 20.690 | 20.690 | 19.640 | 19.750 | 19.278 | 831,400 |
| 2024-06-21 | 20.960 | 20.960 | 20.410 | 20.700 | 20.205 | 539,200 |
| 2024-06-20 | 21.400 | 21.570 | 20.660 | 20.730 | 20.235 | 704,700 |
| 2024-06-19 | 21.180 | 21.530 | 21.050 | 21.480 | 20.967 | 1,160,600 |
| 2024-06-18 | 20.780 | 21.200 | 20.580 | 21.180 | 20.674 | 878,400 |
| 2024-06-17 | 21.410 | 21.530 | 20.620 | 20.750 | 20.254 | 1,245,000 |
| 2024-06-14 | 21.410 | 21.600 | 21.120 | 21.410 | 20.898 | 594,700 |
| 2024-06-13 | 21.590 | 21.690 | 21.110 | 21.420 | 20.908 | 625,300 |
| 2024-06-12 | 21.360 | 21.650 | 21.330 | 21.530 | 21.015 | 722,900 |
| 2024-06-11 | 21.190 | 21.450 | 20.590 | 21.300 | 20.791 | 1,207,800 |
| 2024-06-07 | 20.740 | 21.390 | 20.650 | 21.200 | 20.693 | 1,375,600 |
| 2024-06-06 | 22.150 | 22.250 | 20.230 | 20.460 | 19.971 | 2,151,162 |
| 2024-06-05 | 23.010 | 23.130 | 22.200 | 22.320 | 21.494 | 1,530,668 |
| 2024-06-04 | 24.190 | 24.460 | 22.700 | 23.360 | 22.495 | 2,571,500 |
| 2024-06-03 | 24.870 | 26.060 | 24.460 | 24.700 | 23.786 | 2,988,200 |
| 2024-05-31 | 24.600 | 24.640 | 24.360 | 24.450 | 23.545 | 724,200 |
| 2024-05-30 | 24.200 | 24.650 | 23.900 | 24.610 | 23.699 | 992,700 |
| 2024-05-29 | 23.890 | 24.380 | 23.890 | 24.270 | 23.371 | 868,200 |
| 2024-05-28 | 24.210 | 24.400 | 23.820 | 23.880 | 22.996 | 461,100 |
| 2024-05-27 | 24.480 | 24.480 | 23.760 | 24.220 | 23.323 | 617,500 |
| 2024-05-24 | 23.870 | 24.290 | 23.760 | 24.040 | 23.150 | 815,206 |
| 2024-05-23 | 24.650 | 24.840 | 23.890 | 23.930 | 23.044 | 982,000 |
| 2024-05-22 | 24.800 | 24.920 | 24.460 | 24.880 | 23.959 | 663,100 |
| 2024-05-21 | 25.050 | 25.290 | 24.390 | 24.570 | 23.660 | 985,900 |
| 2024-05-20 | 24.870 | 25.370 | 24.800 | 25.290 | 24.354 | 1,456,600 |
| 2024-05-17 | 24.990 | 24.990 | 24.400 | 24.660 | 23.747 | 898,500 |
| 2024-05-16 | 25.140 | 25.370 | 24.730 | 24.830 | 23.911 | 1,142,194 |
| 2024-05-15 | 24.800 | 25.480 | 24.740 | 24.910 | 23.988 | 1,351,418 |
| 2024-05-14 | 24.560 | 25.000 | 24.560 | 24.850 | 23.930 | 974,700 |
| 2024-05-13 | 25.000 | 25.000 | 24.240 | 24.490 | 23.583 | 1,271,000 |
| 2024-05-10 | 25.620 | 25.810 | 24.970 | 25.210 | 24.277 | 1,372,500 |
| 2024-05-09 | 24.660 | 25.830 | 24.580 | 25.590 | 24.643 | 2,156,120 |
| 2024-05-08 | 25.100 | 25.100 | 24.590 | 24.630 | 23.718 | 1,327,900 |
| 2024-05-07 | 24.710 | 25.250 | 24.680 | 25.090 | 24.161 | 2,222,694 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.3000 CNY |
| 2025-05-28 | 0.3000 CNY |
| 2024-06-06 | 0.3000 CNY |
| 2023-06-28 | 0.3000 CNY |
| 2022-06-09 | 0.3000 CNY |
| 2021-04-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.